Canada markets closed

Navigator Holdings Ltd. (NVGS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
15.36-0.05 (-0.32%)
At close: 04:00PM EDT
15.64 +0.28 (+1.82%)
After hours: 06:04PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 202415.5015.5815.3615.3615.36141,800
May 03, 202415.2715.4615.2115.4115.41147,200
May 02, 202415.2515.3015.0015.2015.20161,300
May 01, 202415.0415.2714.9515.1415.14162,300
Apr 30, 202415.2015.2215.0015.0215.02136,400
Apr 29, 202415.2015.3415.2015.2415.2479,900
Apr 26, 202415.1815.3415.1215.2115.21127,800
Apr 25, 202414.9215.2114.9215.1815.18270,300
Apr 24, 202415.0215.0814.8414.9114.91291,600
Apr 23, 202414.9815.1114.9015.0115.01160,700
Apr 22, 202414.9715.0814.8114.9714.97106,400
Apr 19, 202414.8615.1214.8314.9714.97169,400
Apr 18, 202415.2515.2514.7314.8314.83290,500
Apr 17, 202415.1015.3215.0615.1015.10125,200
Apr 16, 202415.0815.1014.9515.1015.10114,000
Apr 15, 202415.0615.2615.0015.0715.07155,100
Apr 12, 202415.2915.5014.9815.0515.05134,500
Apr 11, 202415.3015.4715.1915.2715.27100,700
Apr 10, 202415.1015.2615.0115.1715.17131,400
Apr 09, 202415.4415.4615.0715.1115.11117,700
Apr 08, 202415.4915.5015.2615.3115.3182,200
Apr 05, 202415.4715.5315.2815.4315.43120,300
Apr 04, 202415.7215.7815.5015.5315.53127,000
Apr 03, 202415.3015.7115.3015.6815.68244,000
Apr 03, 20240.05 Dividend
Apr 02, 202415.4615.4615.1915.3215.27141,800
Apr 01, 202415.3815.5915.3815.4415.39139,900
Mar 28, 202415.3615.4315.3015.3515.3091,900
Mar 27, 202415.2315.4015.2215.3215.27115,400
Mar 26, 202415.2515.2915.0915.2515.20142,700
Mar 25, 202415.1015.2915.1015.1515.10134,500
Mar 22, 202415.0615.2314.9915.0615.01240,300
Mar 21, 202415.0415.1814.9915.0615.01100,600
Mar 20, 202415.0515.1914.9715.0414.99101,100
Mar 19, 202414.9715.2514.9715.0915.0474,700
Mar 18, 202415.2415.2414.8315.0014.95293,600
Mar 15, 202415.7215.9115.3515.3515.30173,600
Mar 14, 202415.0115.7314.7615.6115.56341,300
Mar 13, 202415.3715.6015.3015.4615.41230,700
Mar 12, 202415.1815.3515.1015.3115.26123,000
Mar 11, 202415.0515.2214.9015.2115.1683,900
Mar 08, 202414.9915.0814.9015.0515.0066,200
Mar 07, 202414.7814.9814.7814.9814.93131,300
Mar 06, 202415.0115.0114.7914.8114.76134,700
Mar 05, 202414.6815.0414.6814.9214.87112,100
Mar 04, 202415.0615.0614.6614.6814.63168,500
Mar 01, 202415.0815.2615.0015.0114.96116,500
Feb 29, 202414.8815.0114.8814.9714.92101,200
Feb 28, 202414.8915.1714.8614.9214.87133,700
Feb 27, 202415.1615.1614.9014.9214.87110,100
Feb 26, 202415.1715.2715.0415.1315.0889,100
Feb 23, 202415.1915.2714.9815.1815.1373,600
Feb 22, 202415.3115.4415.0715.2015.1591,600
Feb 21, 202415.1315.5515.1315.3415.29144,300
Feb 20, 202415.5215.5215.0815.1315.08119,200
Feb 16, 202415.5115.6815.3115.5315.48218,600
Feb 15, 202415.2515.5015.1115.4715.42134,400
Feb 14, 202415.1915.3115.0815.2615.21110,700
Feb 13, 202415.4315.4314.8915.0915.04258,200
Feb 12, 202415.3115.5115.3115.4215.37167,300
Feb 09, 202415.6615.7015.2915.3315.28165,800
Feb 08, 202415.6315.7515.4215.6415.59236,900
Feb 07, 202415.4815.6115.2215.5915.54152,400
Feb 06, 202415.4815.7415.4115.4715.42217,200
Feb 05, 202415.6015.6115.3615.4715.42237,100
Feb 02, 202416.0916.0915.6415.6615.61268,200
Feb 01, 202416.2016.4415.8316.1016.05393,300
Jan 31, 202416.3416.3616.0916.1016.05216,200
Jan 30, 202416.1216.3216.1016.2516.20284,500
Jan 29, 202416.2516.3316.0016.1416.09218,800
Jan 26, 202416.1216.2815.9116.2016.15265,100
Jan 25, 202416.3616.3616.0416.3116.26270,400
Jan 24, 202416.2416.4816.1616.3016.25256,500
Jan 23, 202415.9616.2415.8916.1316.08227,200
Jan 22, 202415.9516.2315.8515.9815.93259,800
Jan 19, 202416.1716.3315.8615.9615.91440,400
Jan 18, 202415.5216.3415.4316.0315.98992,000
Jan 17, 202415.1715.4915.0615.4615.41272,800
Jan 16, 202415.4415.5315.2015.2115.1686,700
Jan 12, 202415.3915.6815.3015.4115.3698,400
Jan 11, 202415.0015.2514.8415.2115.16153,200
Jan 10, 202415.2615.4815.0115.0515.00161,800
Jan 09, 202415.6615.6615.2715.3315.28145,100
Jan 08, 202415.6515.6815.1415.6615.61172,400
Jan 05, 202415.4715.8015.3515.6815.63294,100
Jan 04, 202415.6216.0015.4415.4715.42200,700
Jan 03, 202415.2115.4915.1415.3915.34290,500
Jan 02, 202414.8415.2514.6015.2315.18354,000
Dec 29, 202314.5314.6614.4814.5514.50230,600
Dec 28, 202314.6314.7214.4714.5014.4562,400
Dec 27, 202314.7814.8514.6214.6714.6277,200
Dec 26, 202314.8714.9514.6514.8114.7677,100
Dec 22, 202314.7614.9914.7614.8814.8362,400
Dec 21, 202314.7014.8514.6614.7214.6754,900
Dec 20, 202314.9315.0414.6914.7014.6584,700
Dec 19, 202314.8014.9514.7014.8814.83102,700
Dec 18, 202314.7014.8214.6214.7914.74136,600
Dec 15, 202314.4614.5214.3414.4714.4280,200
Dec 14, 202314.4714.6014.3414.3914.3473,600
Dec 13, 202314.0114.3713.9414.3714.32142,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...